Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Western Bancorp Inc (NY: GWB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 38.16 38.20 37.48 37.86 385,432 -0.22(-0.58%)
May 30, 2017 38.30 38.45 37.51 38.08 290,525 -0.36(-0.94%)
May 26, 2017 38.68 38.82 38.36 38.44 186,439 -0.39(-1.00%)
May 25, 2017 39.16 39.41 38.68 38.83 281,901 -0.23(-0.59%)
May 24, 2017 39.30 39.51 38.60 39.06 319,788 -0.08(-0.20%)
May 23, 2017 38.65 39.40 38.36 39.14 270,346 +0.69(+1.79%)
May 22, 2017 37.81 38.56 37.69 38.45 430,983 +0.73(+1.94%)
May 19, 2017 38.16 38.62 37.71 37.72 661,083 -0.43(-1.13%)
May 18, 2017 37.95 38.61 37.91 38.15 598,765 -0.12(-0.31%)
May 17, 2017 40.10 39.35 37.83 38.27 525,537 -1.83(-4.56%)
May 16, 2017 40.47 40.57 39.89 40.10 348,144 -0.19(-0.47%)
May 15, 2017 40.35 40.71 40.17 40.29 342,290 +0.05(+0.12%)
May 12, 2017 40.32 40.66 40.08 40.24 257,398 -0.45(-1.11%)
May 11, 2017 40.54 41.11 40.23 40.69 387,301 -0.04(-0.10%)
May 10, 2017 40.50 40.91 40.38 40.73 487,747 -0.01(-0.02%)
May 09, 2017 40.90 41.21 40.63 40.74 1,486,246 -0.04(-0.10%)
May 08, 2017 41.27 41.35 40.69 40.78 627,972 -0.38(-0.92%)
May 05, 2017 42.43 42.55 41.04 41.16 594,137 -1.06(-2.51%)
May 04, 2017 42.97 43.55 42.13 42.22 290,526 -0.31(-0.73%)
May 03, 2017 41.65 42.58 41.65 42.53 178,056 +0.60(+1.43%)
May 02, 2017 42.06 42.34 41.42 41.93 287,694 -0.13(-0.31%)
May 01, 2017 41.53 42.23 40.92 42.06 366,020 +0.86(+2.09%)
Apr 28, 2017 42.13 43.17 41.17 41.20 520,571 -1.91(-4.43%)
Apr 27, 2017 42.61 44.23 42.30 43.11 436,844 -1.73(-3.86%)
Apr 26, 2017 44.17 45.62 43.97 44.84 355,593 +0.67(+1.52%)
Apr 25, 2017 43.89 44.44 43.23 44.17 192,503 +0.64(+1.47%)
Apr 24, 2017 43.97 44.82 43.34 43.53 263,693 +0.97(+2.28%)
Apr 21, 2017 41.94 42.75 41.47 42.56 216,933 +0.39(+0.92%)
Apr 20, 2017 41.50 42.32 41.40 42.17 319,001 +0.88(+2.13%)
Apr 19, 2017 41.51 42.01 41.26 41.29 203,587 +0.16(+0.39%)
Apr 18, 2017 40.68 41.35 40.28 41.13 212,506 +0.03(+0.07%)
Apr 17, 2017 40.70 41.24 40.07 41.10 346,327 +0.58(+1.43%)
Apr 13, 2017 41.28 41.36 40.49 40.52 289,521 -1.10(-2.64%)
Apr 12, 2017 42.07 42.14 41.14 41.62 251,947 -0.39(-0.93%)
Apr 11, 2017 41.12 42.14 41.12 42.01 458,493 +0.84(+2.04%)
Apr 10, 2017 41.70 41.99 40.91 41.17 172,302 -0.47(-1.13%)
Apr 07, 2017 41.18 41.71 40.98 41.64 323,161 -0.08(-0.19%)
Apr 06, 2017 41.21 41.74 40.82 41.72 255,914 +0.45(+1.09%)
Apr 05, 2017 42.27 42.42 41.19 41.27 351,899 -0.48(-1.15%)
Apr 04, 2017 41.53 42.19 41.53 41.75 341,115 +0.00(+0.00%)
Apr 03, 2017 42.53 42.70 41.07 41.75 380,010 -0.66(-1.56%)
Mar 31, 2017 42.45 43.10 42.04 42.41 394,969 -0.11(-0.26%)
Mar 30, 2017 41.72 42.84 41.69 42.52 593,222 +0.79(+1.89%)
Mar 29, 2017 41.69 42.10 41.49 41.73 338,092 -0.09(-0.22%)
Mar 28, 2017 40.58 41.86 40.44 41.82 375,378 +1.03(+2.53%)
Mar 27, 2017 40.00 40.80 39.35 40.79 240,095 -0.06(-0.15%)
Mar 24, 2017 41.16 41.33 40.40 40.85 221,640 -0.16(-0.39%)
Mar 23, 2017 39.85 41.01 39.79 41.01 345,189 +1.10(+2.76%)
Mar 22, 2017 40.05 40.42 39.10 39.91 617,121 -0.57(-1.41%)
Mar 21, 2017 44.32 44.32 40.46 40.48 545,598 -3.50(-7.96%)
Mar 20, 2017 45.10 45.10 43.92 43.98 308,999 -1.41(-3.11%)
Mar 17, 2017 44.99 45.60 44.16 45.39 797,502 +0.48(+1.07%)
Mar 16, 2017 44.93 45.13 44.31 44.91 283,187 +0.27(+0.60%)
Mar 15, 2017 44.48 45.21 44.38 44.64 274,566 +0.31(+0.70%)
Mar 14, 2017 43.94 44.46 43.47 44.33 201,415 +0.04(+0.09%)
Mar 13, 2017 44.14 44.49 43.98 44.29 374,711 +0.09(+0.20%)
Mar 10, 2017 44.91 44.91 43.58 44.20 390,129 -0.45(-1.01%)
Mar 09, 2017 45.22 45.40 44.59 44.65 338,664 -0.43(-0.95%)
Mar 08, 2017 45.50 45.50 44.75 45.08 657,775 -0.06(-0.13%)
Mar 07, 2017 44.76 45.61 44.26 45.14 467,018 +0.27(+0.60%)
Mar 06, 2017 44.39 44.99 44.17 44.87 407,527 +0.15(+0.34%)
Mar 03, 2017 44.27 45.35 43.98 44.72 680,232 +0.60(+1.36%)
Mar 02, 2017 44.49 44.49 43.92 44.12 464,793 -0.25(-0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.